|
 Global X Silver M - [Ticker: SIL] |     | | Last Trade | 23.56 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | +0.14 (+1.01%) | Open | 23.84 | | High | 23.95 | Low | 23.44 | | Volume | 67,818 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 32.11 x 100 - 32.18 x 500 | | Former Close | 23.42 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SIL quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-06-15 | 390,883 | 29.83 | 30.16 | 29.57 | 29.57 | 00:00:00 | | 2018-06-18 | 227,745 | 29.47 | 29.49 | 29.26 | 29.42 | 00:00:00 | | 2018-06-19 | 94,315 | 29.10 | 29.17 | 28.70 | 28.91 | 00:00:00 | | 2018-06-20 | 113,660 | 29.22 | 29.22 | 28.91 | 29.03 | 00:00:00 | | 2018-06-21 | 52,088 | 28.91 | 28.98 | 28.75 | 28.82 | 00:00:00 | | 2018-06-22 | 80,942 | 29.11 | 29.37 | 29.08 | 29.30 | 00:00:00 | | 2018-06-25 | 52,158 | 29.16 | 29.39 | 28.90 | 28.96 | 00:00:00 | | 2018-06-26 | 63,419 | 28.97 | 29.09 | 28.80 | 28.95 | 00:00:00 | | 2018-06-27 | 77,400 | 28.75 | 28.94 | 28.52 | 28.52 | 00:00:00 | | 2018-06-28 | 58,101 | 28.53 | 28.58 | 28.35 | 28.35 | 00:00:00 | | 2018-06-29 | 76,219 | 28.50 | 28.97 | 28.50 | 28.88 | 00:00:00 | | 2018-07-02 | 38,944 | 28.59 | 28.73 | 28.47 | 28.62 | 00:00:00 | | 2018-07-03 | 52,264 | 28.74 | 29.30 | 28.74 | 29.11 | 00:00:00 | | 2018-07-05 | 103,290 | 29.18 | 29.39 | 29.16 | 29.23 | 00:00:00 | | 2018-07-06 | 87,431 | 29.09 | 29.50 | 28.83 | 29.45 | 00:00:00 | | 2018-07-09 | 63,101 | 29.66 | 29.96 | 29.45 | 29.58 | 00:00:00 | | 2018-07-10 | 36,811 | 29.41 | 29.60 | 29.36 | 29.41 | 00:00:00 | | 2018-07-11 | 103,431 | 29.20 | 29.40 | 28.44 | 28.48 | 00:00:00 | | 2018-07-12 | 25,387 | 28.81 | 28.99 | 28.74 | 28.85 | 00:00:00 | | 2018-07-13 | 47,858 | 28.48 | 28.77 | 28.32 | 28.58 | 00:00:00 | | 2018-07-16 | 96,416 | 28.61 | 28.63 | 28.30 | 28.39 | 00:00:00 | | 2018-07-17 | 54,968 | 28.25 | 28.46 | 28.25 | 28.28 | 00:00:00 | | 2018-07-18 | 176,149 | 28.10 | 28.46 | 27.81 | 28.29 | 00:00:00 | | 2018-07-19 | 308,058 | 27.72 | 28.08 | 27.63 | 27.72 | 00:00:00 | | 2018-07-20 | 50,028 | 27.90 | 28.22 | 27.90 | 28.09 | 00:00:00 | | 2018-07-23 | 230,092 | 27.75 | 27.89 | 27.61 | 27.66 | 00:00:00 | | 2018-07-24 | 58,339 | 28.00 | 28.36 | 27.98 | 28.23 | 00:00:00 | | 2018-07-25 | 64,299 | 28.21 | 28.39 | 27.99 | 28.39 | 00:00:00 | | 2018-07-26 | 88,620 | 28.14 | 28.16 | 27.69 | 27.70 | 00:00:00 | | 2018-07-27 | 57,254 | 27.72 | 27.83 | 27.42 | 27.53 | 00:00:00 | | 2018-07-30 | 28,950 | 27.50 | 27.57 | 27.28 | 27.34 | 00:00:00 | | 2018-07-31 | 123,863 | 27.40 | 27.90 | 27.40 | 27.73 | 00:00:00 | | 2018-08-01 | 45,983 | 27.56 | 27.69 | 27.25 | 27.25 | 00:00:00 | | 2018-08-02 | 90,106 | 27.10 | 27.22 | 26.79 | 26.90 | 00:00:00 | | 2018-08-03 | 247,116 | 27.09 | 27.44 | 27.09 | 27.23 | 00:00:00 | | 2018-08-06 | 70,157 | 26.95 | 27.15 | 26.86 | 26.90 | 00:00:00 | | 2018-08-07 | 88,564 | 27.18 | 27.32 | 26.80 | 26.84 | 00:00:00 | | 2018-08-08 | 128,469 | 26.84 | 26.96 | 26.53 | 26.79 | 00:00:00 | | 2018-08-09 | 85,719 | 26.74 | 27.16 | 26.74 | 26.95 | 00:00:00 | | 2018-08-10 | 46,071 | 26.62 | 26.80 | 26.50 | 26.52 | 00:00:00 | | 2018-08-13 | 157,039 | 26.43 | 26.49 | 25.52 | 25.65 | 00:00:00 | | 2018-08-14 | 62,150 | 25.71 | 25.90 | 25.55 | 25.59 | 00:00:00 | | 2018-08-15 | 208,168 | 25.06 | 25.31 | 24.08 | 24.13 | 00:00:00 | | 2018-08-16 | 97,685 | 24.42 | 24.65 | 23.84 | 23.88 | 00:00:00 | | 2018-08-17 | 108,804 | 23.98 | 24.61 | 23.96 | 24.51 | 00:00:00 | | 2018-08-20 | 179,497 | 24.62 | 24.90 | 24.55 | 24.80 | 00:00:00 | | 2018-08-21 | 57,368 | 24.85 | 25.10 | 24.70 | 25.04 | 00:00:00 | | 2018-08-22 | 38,788 | 25.10 | 25.23 | 24.98 | 25.08 | 00:00:00 | | 2018-08-23 | 165,279 | 24.83 | 24.83 | 24.17 | 24.17 | 00:00:00 | | 2018-08-24 | 173,887 | 24.73 | 25.41 | 24.70 | 25.21 | 00:00:00 | | 2018-08-27 | 124,878 | 25.40 | 25.80 | 25.34 | 25.71 | 00:00:00 | | 2018-08-28 | 95,911 | 25.82 | 25.94 | 25.13 | 25.17 | 00:00:00 | | 2018-08-29 | 37,201 | 25.11 | 25.40 | 25.02 | 25.40 | 00:00:00 | | 2018-08-30 | 74,158 | 24.99 | 24.99 | 24.71 | 24.78 | 00:00:00 | | 2018-08-31 | 2,763 | 24.99 | 24.81 | 24.79 | 24.81 | 00:00:00 | | 2018-09-04 | 200,192 | 24.02 | 24.19 | 23.53 | 23.78 | 00:00:00 | | 2018-09-05 | 50,345 | 23.80 | 23.83 | 23.55 | 23.72 | 00:00:00 | | 2018-09-06 | 66,731 | 24.02 | 24.19 | 23.72 | 23.84 | 00:00:00 | | 2018-09-07 | 89,118 | 23.71 | 23.86 | 23.45 | 23.57 | 00:00:00 | | 2018-09-10 | 367,942 | 23.68 | 23.68 | 23.25 | 23.30 | 00:00:00 | | 2018-09-11 | 207,987 | 23.10 | 23.23 | 22.70 | 23.20 | 00:00:00 | | 2018-09-12 | 97,965 | 23.15 | 24.05 | 23.01 | 23.97 | 00:00:00 | | 2018-09-13 | 82,212 | 24.17 | 24.30 | 23.71 | 23.73 | 00:00:00 | | 2018-09-14 | 40,517 | 23.82 | 23.90 | 23.60 | 23.60 | 00:00:00 | | 2018-09-17 | 65,333 | 23.76 | 24.10 | 23.63 | 24.09 | 00:00:00 | | 2018-09-18 | 61,818 | 24.09 | 24.27 | 23.92 | 24.12 | 00:00:00 | | 2018-09-19 | 104,747 | 24.31 | 24.86 | 24.27 | 24.75 | 00:00:00 | | 2018-09-20 | 108,424 | 24.96 | 25.34 | 24.80 | 25.03 | 00:00:00 | | 2018-09-21 | 218,524 | 24.72 | 24.90 | 24.56 | 24.69 | 00:00:00 | | 2018-09-24 | 562,495 | 24.90 | 25.06 | 24.48 | 24.50 | 00:00:00 | | 2018-09-25 | 87,817 | 24.79 | 24.91 | 24.55 | 24.62 | 00:00:00 | | 2018-09-26 | 140,876 | 24.53 | 24.62 | 24.15 | 24.26 | 00:00:00 | | 2018-09-27 | 53,281 | 24.22 | 24.24 | 24.03 | 24.13 | 00:00:00 | | 2018-09-28 | 306,099 | 24.13 | 24.40 | 24.08 | 24.23 | 00:00:00 | | 2018-10-01 | 179,307 | 24.22 | 24.22 | 23.95 | 24.05 | 00:00:00 | | 2018-10-02 | 53,697 | 24.30 | 24.48 | 24.20 | 24.23 | 00:00:00 | | 2018-10-03 | 179,475 | 24.41 | 24.41 | 23.97 | 24.06 | 00:00:00 | | 2018-10-04 | 73,995 | 24.09 | 24.24 | 23.83 | 24.01 | 00:00:00 | | 2018-10-05 | 51,879 | 24.01 | 24.15 | 23.86 | 23.93 | 00:00:00 | | 2018-10-08 | 77,600 | 23.81 | 23.95 | 23.49 | 23.95 | 00:00:00 | | 2018-10-09 | 36,255 | 23.83 | 23.92 | 23.62 | 23.87 | 00:00:00 | | 2018-10-10 | 58,747 | 23.80 | 23.80 | 23.34 | 23.66 | 00:00:00 | | 2018-10-11 | 117,837 | 24.00 | 24.70 | 23.81 | 24.63 | 00:00:00 | | 2018-10-12 | 180,414 | 24.79 | 24.89 | 24.45 | 24.79 | 00:00:00 | | 2018-10-15 | 108,708 | 25.06 | 25.41 | 24.98 | 25.16 | 00:00:00 | | 2018-10-16 | 85,492 | 25.48 | 25.68 | 25.21 | 25.41 | 00:00:00 | | 2018-10-17 | 30,549 | 25.41 | 25.69 | 25.32 | 25.43 | 00:00:00 | | 2018-10-18 | 68,044 | 25.28 | 25.43 | 25.05 | 25.12 | 00:00:00 | | 2018-10-19 | 475,893 | 25.18 | 25.42 | 25.05 | 25.06 | 00:00:00 | | 2018-10-22 | 278,414 | 25.03 | 25.06 | 24.62 | 24.93 | 00:00:00 | | 2018-10-23 | 113,075 | 25.61 | 25.69 | 25.10 | 25.20 | 00:00:00 | | 2018-10-24 | 252,417 | 25.11 | 25.11 | 24.62 | 24.67 | 00:00:00 | | 2018-10-25 | 60,020 | 24.70 | 24.70 | 24.03 | 24.12 | 00:00:00 | | 2018-10-26 | 74,927 | 24.00 | 24.32 | 23.80 | 23.91 | 00:00:00 | | 2018-10-29 | 65,877 | 23.78 | 24.05 | 23.47 | 23.57 | 00:00:00 | | 2018-10-30 | 61,706 | 23.42 | 23.78 | 23.26 | 23.50 | 00:00:00 | | 2018-10-31 | 81,839 | 23.30 | 23.30 | 23.03 | 23.07 | 00:00:00 | | 2018-11-01 | 80,267 | 23.30 | 24.17 | 23.30 | 23.97 | 00:00:00 | | 2018-11-02 | 63,709 | 24.10 | 24.38 | 23.89 | 24.11 | 00:00:00 | | 2018-11-05 | 33,789 | 24.05 | 24.37 | 23.82 | 24.08 | 00:00:00 | | 2018-11-06 | 29,858 | 23.96 | 24.08 | 23.74 | 23.75 | 00:00:00 | | 2018-11-07 | 81,244 | 24.00 | 24.04 | 23.56 | 23.65 | 00:00:00 | | 2018-11-08 | 43,140 | 23.60 | 23.80 | 23.26 | 23.62 | 00:00:00 | | 2018-11-09 | 92,721 | 23.35 | 23.45 | 23.03 | 23.35 | 00:00:00 | | 2018-11-12 | 94,809 | 23.07 | 23.15 | 22.61 | 22.61 | 00:00:00 | | 2018-11-13 | 92,353 | 22.85 | 23.00 | 22.36 | 22.47 | 00:00:00 | | 2018-11-14 | 77,696 | 22.57 | 23.24 | 22.57 | 23.11 | 00:00:00 | | 2018-11-15 | 60,842 | 22.85 | 23.52 | 22.85 | 23.40 | 00:00:00 | | 2018-11-16 | 47,983 | 23.65 | 23.91 | 23.57 | 23.90 | 00:00:00 | | 2018-11-19 | 411,040 | 23.84 | 24.23 | 23.84 | 23.90 | 00:00:00 | | 2018-11-20 | 55,233 | 23.99 | 23.99 | 23.23 | 23.56 | 00:00:00 | | 2018-11-21 | 76,961 | 23.99 | 24.38 | 23.92 | 24.23 | 00:00:00 | | 2018-11-23 | 41,520 | 23.85 | 24.20 | 23.22 | 23.37 | 00:00:00 | | 2018-11-26 | 45,458 | 23.53 | 23.86 | 23.13 | 23.17 | 00:00:00 | | 2018-11-27 | 51,380 | 23.14 | 23.59 | 22.63 | 22.82 | 00:00:00 | | 2018-11-28 | 59,667 | 22.68 | 23.56 | 22.65 | 23.45 | 00:00:00 | | 2018-11-29 | 38,856 | 23.45 | 23.60 | 23.19 | 23.37 | 00:00:00 | | 2018-11-30 | 58,237 | 23.30 | 23.30 | 22.75 | 23.05 | 00:00:00 | | 2018-12-03 | 34,116 | 23.45 | 23.75 | 23.36 | 23.42 | 00:00:00 | | 2018-12-04 | 67,818 | 23.84 | 23.95 | 23.44 | 23.56 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
